NIFTY BANK 31,500 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹5,086.1 and a low of ₹1,724.95. Final close ₹3,589.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹5,021.8 | ₹5,021.8 | ₹4,913.15 | ₹4,913.15 | 51 | 350 |
| 27 Apr 2022 | ₹4,728.6 | ₹4,728.6 | ₹4,691.1 | ₹4,691.1 | 51 | 350 |
| 28 Apr 2022 | ₹4,675.45 | ₹4,900 | ₹4,572.55 | ₹4,900 | 276 | 425 |
| 29 Apr 2022 | ₹5,013.55 | ₹5,086.1 | ₹5,013.55 | ₹5,086.1 | 101 | 500 |
| 2 May 2022 | ₹4,546.05 | ₹4,546.05 | ₹4,485.3 | ₹4,545 | 601 | 875 |
| 4 May 2022 | ₹3,920.25 | ₹3,920.3 | ₹3,920.25 | ₹3,920.3 | 52 | 975 |
| 5 May 2022 | ₹4,154.1 | ₹4,284.45 | ₹4,154.1 | ₹4,284.45 | 151 | 1,025 |
| 6 May 2022 | ₹3,307.65 | ₹3,307.65 | ₹3,049.3 | ₹3,232 | 451 | 1,050 |
| 9 May 2022 | ₹2,702.45 | ₹2,813.2 | ₹2,702.45 | ₹2,813.2 | 101 | 1,300 |
| 10 May 2022 | ₹2,965.25 | ₹3,083.55 | ₹2,894.55 | ₹3,083.55 | 551 | 1,675 |
| 11 May 2022 | ₹3,237.5 | ₹3,237.5 | ₹3,007.85 | ₹3,217.2 | 326 | 1,875 |
| 12 May 2022 | ₹2,569 | ₹2,605.8 | ₹2,569 | ₹2,605.8 | 51 | 1,900 |
| 13 May 2022 | ₹2,398.8 | ₹2,548.4 | ₹1,735.15 | ₹1,770.25 | 1,726 | 2,450 |
| 16 May 2022 | ₹1,727.8 | ₹2,397.7 | ₹1,724.95 | ₹2,397.7 | 1,126 | 2,875 |
| 17 May 2022 | ₹2,392.45 | ₹2,799 | ₹2,392.45 | ₹2,799 | 876 | 2,775 |
| 18 May 2022 | ₹3,009.45 | ₹3,009.45 | ₹2,727.25 | ₹2,810 | 101 | 2,750 |
| 19 May 2022 | ₹1,954.9 | ₹2,125 | ₹1,753.15 | ₹1,872.5 | 13,501 | 6,350 |
| 20 May 2022 | ₹2,220 | ₹2,812.05 | ₹2,220 | ₹2,812.05 | 5,176 | 5,650 |
| 23 May 2022 | ₹3,000 | ₹3,239.75 | ₹2,597.85 | ₹2,597.85 | 6,376 | 7,750 |
| 24 May 2022 | ₹2,700 | ₹2,922.25 | ₹2,670.65 | ₹2,670.65 | 4,826 | 7,675 |
| 25 May 2022 | ₹3,038.15 | ₹3,144.65 | ₹2,820 | ₹2,820 | 4,851 | 6,200 |
| 26 May 2022 | ₹3,150.05 | ₹3,605.3 | ₹2,946.75 | ₹3,589.15 | 7,776 | 2,600 |